23.10.2019 22:34:27
EURO STOXX 50
3606.89
EUR
2.0700
0.06%
23.10.2019 17:50
 
Chart
Kursdaten
Kurs 3606.89 Eröffnung 3595.78
Diff. absolut 2.07 Tages-Hoch 3608.63
Diff. % 0.06 % Tages-Tief 3585.76
Volumen 362256080 Umsatz 6305191112
Schlusskurs vom 22.10.2019 3604.82 Volatilität in % -
Börse ausserbörslich Schweiz Letzter Handel 23.10.2019 / 17:50
Währung EUR Aktualisierungsstand 23.10.2019 / 22:34
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2019 20.17% 3630.4 2936.8
1 Woche 0.21% 3630.4 3571.0
1 Monat 1.98% 3630.4 3398.6
3 Monate 2.10% 3630.4 3239.2
6 Monate 2.94% 3630.4 3239.2
1 Jahr 14.83% 3630.4 2908.7
3 Jahre 17.20% 3708.8 2908.7
Benchmark:
6.87
13
SMI
20.17
18.91
SMI
-14.4
-10.68
SMI
2017
2018
2019
{"2017":{"performance":6.87,"chartHeight":16.682404473887,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":20.173339725701,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":20.17,"chartHeight":21.762842549723,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2017":{"performance":13,"chartHeight":19.690883084794,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.763617572601,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":18.91,"chartHeight":21.458565641015,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2017":{"performance":24.39,"chartHeight":22.658976976733,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":16.020046606094,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":14.84,"chartHeight":20.315314289698,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2017":{"performance":17.9,"chartHeight":21.199644787098,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.979414369236,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":13.04,"chartHeight":19.705374867214,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2017":{"performance":13.05,"chartHeight":19.708990866982,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":21.259869109871,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":21.21,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 23.10.2019 22:34:27
Titel
aufsteigend sortieren
absteigend sortieren
Kurs
aufsteigend sortieren
absteigend sortieren
+/-%
aufsteigend sortieren
absteigend sortieren
+/-
aufsteigend sortieren
absteigend sortieren
Volumen Total
aufsteigend sortieren
absteigend sortieren
Open
aufsteigend sortieren
absteigend sortieren
Low
aufsteigend sortieren
absteigend sortieren
High
aufsteigend sortieren
absteigend sortieren
Volumen Geld
aufsteigend sortieren
absteigend sortieren
Geld
aufsteigend sortieren
absteigend sortieren
Brief
aufsteigend sortieren
absteigend sortieren
Volumen Brief
aufsteigend sortieren
absteigend sortieren
*+/- in % 1 Wo.
aufsteigend sortieren
absteigend sortieren
*+/- in % 2019
aufsteigend sortieren
absteigend sortieren
AB InBev 82.20 -0.68% -0.56 425731 82.43 81.45 83.01 3 82.18 82.29 437 -1.65% 42.73%
ADIDAS 274.15 -2.04% -5.70 145208 279.70 270.35 280.35 18 260.00 274.45 16 -3.02% 50.10%
ALLIANZ 221.60 0.27% 0.60 105041 220.25 219.57 221.65 93 221.55 221.90 20 3.62% 26.02%
ASML Holding 229.65 -0.63% -1.45 239259 227.15 226.90 230.70 100 229.50 229.90 439 -1.54% 67.51%
AXA 24.11 0.10% 0.03 582334 23.86 23.86 24.14 310 24.11 24.12 444 1.56% 27.80%
Ahold Delhaize 22.75 0.00% 0.00 498762 22.60 22.55 22.86 189 22.73 24.80 120 -1.41% 2.80%
Air Liquide 116.95 0.78% 0.90 174051 115.60 115.60 116.97 60 116.90 117.40 51 -1.14% 18.62%
Airbus Group 120.30 -1.49% -1.82 368150 122.66 118.94 122.66 62 120.26 120.34 49 0.60% -
Amadeus IT 65.26 -0.03% -0.02 116122 64.94 64.28 65.33 17 65.24 65.30 224 -2.80% 7.16%
BASF 67.67 0.55% 0.37 667466 66.92 66.83 68.14 190 67.65 67.69 103 2.10% 2.28%
BAYER 66.60 2.32% 1.51 501893 64.35 64.21 66.60 285 66.57 66.68 91 0.42% 9.70%
BBVA 4.92 -13.40% -0.76 4421085 4.83 4.83 4.92 2700 4.92 4.93 1500 2.07% -24.36%
BMW 68.74 0.38% 0.26 414148 68.12 67.97 69.11 88 68.62 68.74 100 2.11% -2.80%
BNP Paribas 48.02 0.20% 0.10 542591 47.27 47.23 48.09 253 48.03 48.05 110 1.28% 21.59%
Banco Santander 3.99 0.24% 0.01 8727195 3.94 3.93 4.00 4000 3.98 3.99 4000 1.28% 0.44%
CRH PLC 32.28 2.35% 0.74 262300 31.46 31.45 32.29 1033 31.87 32.44 28 1.67% 40.96%
DEUTSCHE BOERSE 139.65 -1.03% -1.45 176301 140.45 137.30 141.00 42 139.20 139.80 29 -2.10% 33.44%
DEUTSCHE POST 31.91 0.84% 0.27 609016 31.61 31.52 31.97 169 31.91 31.95 168 4.83% 33.40%
Daimler 50.38 1.46% 0.72 1233469 49.41 49.40 50.53 121 50.28 50.41 240 3.11% 9.74%
Danone 73.54 0.68% 0.50 542667 72.60 72.60 73.80 7 73.44 73.56 7 -7.05% 19.66%
Deutsche Telekom 16.25 0.67% 0.11 1302727 16.14 16.10 16.26 375 16.25 16.27 375 3.13% 9.59%
ENEL 6.75 -1.49% -0.10 3711256 6.79 6.72 6.86 1400 6.75 6.76 1678 -1.13% 34.07%
ENI 14.06 0.50% 0.07 998531 13.93 13.92 14.08 1421 14.06 14.06 1421 1.69% 2.52%
Engie S.A. 14.97 0.17% 0.03 617993 14.86 14.81 14.98 900 14.97 14.99 291 -0.13% 19.85%
EssilorLuxottica 132.45 0.04% 0.05 102371 131.80 131.25 132.65 40 132.40 132.55 52 -3.14% 19.70%
FRESENIUS 43.39 1.83% 0.78 270042 42.63 42.49 43.41 114 43.38 43.52 136 -2.31% 2.53%
IBERDROLA 9.13 0.37% 0.03 2490974 9.09 9.07 9.16 1400 9.13 9.14 1270 -0.17% 26.45%
ING Groep 10.34 0.06% 0.01 2390116 10.35 10.23 10.39 550 10.34 10.34 1252 0.78% 7.82%
INTESA SANPAOLO 2.26 -0.40% -0.01 6697728 2.26 2.25 2.28 5100 2.26 2.27 5000 0.95% 17.08%
Inditex Ind De Desno 28.06 -0.71% -0.20 673877 28.23 27.81 28.34 584 28.04 28.09 385 -2.57% 25.16%
KERING 480.05 0.54% 2.60 33958 474.80 472.95 481.25 10 480.35 483.55 67 -0.75% 16.91%
L'Oreal 238.80 0.04% 0.10 69981 238.30 236.00 238.80 61 238.60 238.80 55 -2.73% 18.69%
LINDE PLC EO 0,001 174.90 1.30% 2.25 132513 172.50 172.15 175.20 194 174.75 174.95 70 -2.15% 25.96%
LVMH Moët Henn. L. Vui 374.60 -0.27% -1.00 103913 374.75 370.40 375.85 40 374.00 375.60 40 -0.85% 44.83%
Münchener Rück 250.00 0.32% 0.80 76885 248.60 247.70 250.00 18 249.80 250.10 41 2.17% 31.30%
NOKIA 4.72 0.60% 0.03 5107890 4.69 4.64 4.77 7703 4.54 4.91 6658 2.37% -5.93%
ORANGE SA 14.94 0.20% 0.03 601765 14.89 14.84 14.96 439 14.94 14.98 404 0.44% 5.32%
PHILIPS 39.22 0.84% 0.33 432468 39.02 38.75 39.42 153 39.21 39.27 153 -0.01% 26.64%
SAFRAN 138.60 -0.36% -0.50 153209 138.60 137.10 138.65 20 138.35 138.80 40 -1.42% 31.75%
SAP SE 118.52 -0.82% -0.98 503510 117.64 117.44 118.58 2 118.50 118.58 51 1.42% 35.86%
Sanofi 81.98 0.18% 0.15 334941 82.00 81.06 82.08 90 81.68 82.28 90 -0.95% 8.28%
Schneider Electric 83.98 0.02% 0.02 241820 83.28 83.16 84.14 3 83.98 84.02 129 2.51% 40.25%
Siemens 103.78 0.52% 0.54 384515 102.56 102.54 104.68 93 103.78 104.06 204 3.06% 6.08%
Société Générale 26.52 0.40% 0.10 421652 26.00 25.98 26.57 260 26.43 26.55 224 1.80% -4.54%
TELEFÓNICA 7.23 1.35% 0.10 2286237 7.12 7.12 7.26 2247 7.23 7.24 1000 2.09% -1.86%
Total 47.33 0.35% 0.17 914764 47.01 46.99 47.48 150 47.16 47.34 125 1.77% 2.28%
Unilever - - - - - - - - - - - - -
Vinci 96.60 -0.19% -0.18 236311 96.64 95.56 96.68 100 96.36 96.84 61 -2.23% 33.76%
Vivendi 24.93 -0.26% -0.07 634230 24.90 24.73 25.01 380 24.91 24.96 179 -0.08% 17.26%
Volkswagen VZ 171.82 0.27% 0.46 175344 168.68 168.62 171.92 24 171.82 171.88 57 1.18% 23.66%